Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Leucadia National (NY: LUK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 14.09 15.33 13.86 14.89 3,798,021 +1.10(+7.98%)
Mar 30, 2009 14.88 14.88 13.52 13.79 3,185,182 -2.26(-14.08%)
Mar 26, 2009 14.57 16.12 14.45 16.05 4,806,638 +1.90(+13.43%)
Mar 25, 2009 13.88 14.59 13.50 14.15 2,519,404 +0.31(+2.24%)
Mar 24, 2009 14.30 14.77 13.66 13.84 2,858,051 -0.70(-4.81%)
Mar 23, 2009 13.33 14.55 13.32 14.54 3,902,315 +2.30(+18.79%)
Mar 20, 2009 13.08 13.15 12.24 12.24 5,761,675 -1.68(-12.08%)
Mar 19, 2009 14.09 14.48 12.97 13.92 3,127,238 +0.17(+1.21%)
Mar 18, 2009 13.39 13.94 12.96 13.76 3,339,239 +0.21(+1.52%)
Mar 17, 2009 13.06 13.56 12.92 13.55 2,447,764 +0.32(+2.42%)
Mar 16, 2009 13.89 14.33 13.17 13.23 2,707,135 -0.62(-4.48%)
Mar 13, 2009 13.58 13.90 13.16 13.85 0 +0.49(+3.67%)
Mar 12, 2009 12.67 13.42 12.00 13.36 2,875,265 +0.65(+5.11%)
Mar 11, 2009 12.82 13.21 12.27 12.71 2,809,797 +0.06(+0.47%)
Mar 10, 2009 11.07 12.71 10.95 12.65 3,733,235 +1.71(+15.63%)
Mar 09, 2009 10.57 11.11 10.49 10.94 2,685,106 +0.09(+0.83%)
Mar 06, 2009 11.48 11.71 10.26 10.85 0 -0.48(-4.24%)
Mar 05, 2009 11.73 11.89 11.10 11.33 3,679,175 -0.78(-6.44%)
Mar 04, 2009 11.90 12.55 11.41 12.11 3,507,510 +0.17(+1.42%)
Mar 02, 2009 13.90 13.95 11.40 11.94 7,220,248 -2.69(-18.39%)
Feb 27, 2009 14.89 15.17 14.50 14.63 0 -0.48(-3.18%)
Feb 26, 2009 16.35 16.50 15.05 15.11 2,644,772 -0.94(-5.86%)
Feb 25, 2009 15.85 16.44 14.84 16.05 3,141,061 +0.11(+0.69%)
Feb 24, 2009 14.17 16.03 14.00 15.94 3,382,731 +1.98(+14.18%)
Feb 23, 2009 14.84 14.84 13.92 13.96 3,839,957 -0.35(-2.45%)
Feb 20, 2009 14.05 14.65 13.87 14.31 0 -0.17(-1.17%)
Feb 19, 2009 15.90 15.90 14.44 14.48 2,860,266 -1.01(-6.52%)
Feb 18, 2009 14.46 15.52 14.35 15.49 3,840,603 +1.17(+8.17%)
Feb 17, 2009 14.91 15.55 14.29 14.32 2,969,215 -1.34(-8.56%)
Feb 13, 2009 15.87 16.44 15.54 15.66 1,826,113 -0.49(-3.03%)
Feb 12, 2009 15.73 16.23 15.41 16.15 2,517,344 +0.00(+0.00%)
Feb 11, 2009 16.08 16.64 15.65 16.15 1,925,996 +0.05(+0.31%)
Feb 10, 2009 16.78 17.65 15.90 16.10 3,067,504 -0.86(-5.07%)
Feb 09, 2009 16.39 17.61 16.23 16.96 2,039,235 +0.67(+4.11%)
Feb 06, 2009 16.14 16.44 15.75 16.29 1,959,487 +0.54(+3.43%)
Feb 05, 2009 14.88 15.98 14.58 15.75 2,531,399 +0.76(+5.07%)
Feb 04, 2009 14.94 15.52 14.75 14.99 2,435,834 -0.01(-0.07%)
Feb 03, 2009 15.62 15.62 14.78 15.00 2,783,763 -0.39(-2.53%)
Feb 02, 2009 15.86 15.86 15.10 15.39 2,567,639 -0.53(-3.33%)
Jan 30, 2009 17.23 17.52 15.76 15.92 0 -1.10(-6.46%)
Jan 29, 2009 18.31 18.39 16.95 17.02 2,795,404 -1.78(-9.47%)
Jan 28, 2009 18.61 18.93 17.99 18.80 2,502,685 +1.21(+6.88%)
Jan 27, 2009 17.64 18.15 17.31 17.59 1,202,068 +0.19(+1.09%)
Jan 26, 2009 18.06 18.50 17.07 17.40 1,766,071 -0.41(-2.30%)
Jan 23, 2009 17.31 18.06 16.93 17.81 2,682,113 -0.12(-0.67%)
Jan 22, 2009 18.15 18.60 17.30 17.93 2,629,935 -0.70(-3.76%)
Jan 21, 2009 17.54 18.84 17.01 18.63 2,351,709 +1.63(+9.59%)
Jan 20, 2009 18.53 18.53 16.93 17.00 2,897,712 -1.58(-8.50%)
Jan 16, 2009 18.99 19.19 17.82 18.58 0 +0.14(+0.76%)
Jan 15, 2009 17.97 18.94 16.91 18.44 2,324,221 +0.43(+2.39%)
Jan 14, 2009 19.27 19.28 17.78 18.01 2,202,668 -1.81(-9.13%)
Jan 13, 2009 19.08 20.11 18.88 19.82 2,132,011 +0.43(+2.22%)
Jan 12, 2009 20.28 20.29 19.07 19.39 1,369,555 -0.92(-4.53%)
Jan 09, 2009 20.72 21.08 19.95 20.31 1,468,970 -0.41(-1.98%)
Jan 08, 2009 20.81 20.81 20.08 20.72 1,144,966 -0.24(-1.15%)
Jan 07, 2009 22.27 22.27 20.76 20.96 1,202,921 -1.66(-7.34%)
Jan 06, 2009 21.53 22.99 21.09 22.62 1,255,619 +1.69(+8.07%)
Jan 05, 2009 21.43 22.02 20.80 20.93 1,835,997 -0.58(-2.70%)
Jan 02, 2009 20.06 21.59 19.77 21.51 0 +1.71(+8.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.